Dark

ARM20270115C125
ARM Jan 15 2027 125.00 Call (ARM270115C00125000)
option OPRA

Inactive

Aug 7, 2026

165.15+12.347%(+18.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	165.1500	165.1500	165.1500	165.1500	+12.347%	5	431	0.000%
2026-08-04	147.0000	147.0000	147.0000	147.0000	+38.679%	2	426	+12.347%
2026-08-03	106.0000	106.0000	106.0000	106.0000	-13.617%	1	428	+55.802%
2026-07-30	124.9500	124.9500	122.7100	122.7100	-1.832%	5	428	+34.586%
2026-07-29	125.0000	125.0000	125.0000	125.0000	-11.910%	1	429	+32.120%
2026-07-27	141.9000	141.9000	141.9000	141.9000	-3.561%	1	430	+16.385%
2026-07-17	148.6000	148.6000	147.1400	147.1400	-31.490%	11	429	+12.240%
2026-07-09	214.5500	214.7700	214.5500	214.7700	+2.692%	3	429	-23.104%
2026-07-06	209.1400	209.1400	209.1400	209.1400	-11.235%	2	428	-21.034%
2026-06-24	235.6100	235.6100	235.6100	235.6100	-23.254%	1	426	-29.905%
2026-06-17	307.0000	307.0000	307.0000	307.0000	+30.527%	2	426	-46.205%
2026-06-08	235.2000	235.2000	235.2000	235.2000	-8.837%	1	426	-29.783%
2026-06-04	258.0000	258.0000	258.0000	258.0000	-4.089%	1	426	-35.988%
2026-06-03	269.0000	269.0000	269.0000	269.0000	-9.489%	1	426	-38.606%
2026-06-01	303.1500	303.1500	297.2000	297.2000	+56.421%	2	427	-44.431%
2026-05-26	190.0000	190.0000	190.0000	190.0000	+32.404%	1	427	-13.079%
2026-05-20	125.0000	143.5000	125.0000	143.5000	+31.772%	2	427	+15.087%
2026-05-07	108.9000	108.9000	108.9000	108.9000	+16.346%	2	428	+51.653%
2026-05-05	93.5500	93.6000	93.5500	93.6000	-8.235%	2	428	+76.442%
2026-04-27	114.0800	114.0800	102.0000	102.0000	-15.353%	3	429	+61.912%
2026-04-24	107.0000	121.4700	107.0000	120.5000	+28.328%	13	429	+37.054%
2026-04-23	90.9000	93.9000	90.9000	93.9000	+13.474%	4	435	+75.879%
2026-04-22	70.6000	84.0000	70.6000	82.7500	+26.742%	152	436	+99.577%
2026-04-21	65.7200	65.7200	65.2900	65.2900	+10.492%	7	415	+152.948%
2026-04-17	57.0000	59.0900	57.0000	59.0900	+13.810%	3	415	+179.489%
2026-04-15	51.9200	51.9200	51.9200	51.9200	-3.279%	1	417	+218.086%
2026-04-14	53.6800	53.6800	53.6800	53.6800	+32.871%	1	417	+207.656%
2026-04-07	37.0000	40.4000	37.0000	40.4000	-18.053%	2	416	+308.787%
2026-04-01	50.0000	50.0000	47.5000	49.3000	+9.922%	25	418	+234.990%
2026-03-31	42.1600	44.8500	42.1600	44.8500	-18.052%	2	420	+268.227%
2026-03-26	54.7300	54.7300	54.7300	54.7300	-0.491%	1	421	+201.754%
2026-03-25	44.4700	55.0000	44.4700	55.0000	+56.472%	21	422	+200.273%
2026-03-24	35.1500	35.1500	35.1500	35.1500	+0.429%	1	424	+369.844%
2026-03-23	35.0000	35.0000	35.0000	35.0000	+6.642%	1	424	+371.857%
2026-03-20	34.3800	37.1500	32.8200	32.8200	+17.214%	48	424	+403.199%
2026-03-19	28.0000	28.0000	28.0000	28.0000	0.000%	1	461	+489.821%
2026-03-18	29.4100	29.4100	28.0000	28.0000	+0.179%	3	461	+489.821%
2026-03-17	26.5500	27.9500	26.5500	27.9500	+9.823%	3	458	+490.877%
2026-03-16	24.4200	25.4500	24.4200	25.4500	+20.104%	12	455	+548.919%
2026-03-12	21.1900	21.1900	21.1900	21.1900	-14.556%	1	450	+679.377%
2026-03-11	25.2000	25.2000	24.8000	24.8000	-5.882%	5	450	+565.927%
2026-03-10	24.3800	26.3500	24.3800	26.3500	+22.844%	11	451	+526.755%
2026-03-09	21.4500	21.4500	21.4500	21.4500	-3.596%	3	457	+669.930%
2026-03-06	23.1800	23.5500	22.2500	22.2500	-18.498%	21	457	+642.247%
2026-03-04	27.3000	27.3000	27.3000	27.3000	+14.130%	5	452	+504.945%
2026-03-03	23.5000	23.9200	22.7000	23.9200	-10.412%	6	454	+590.426%
2026-03-02	26.7000	26.7000	26.7000	26.7000	-8.184%	1	456	+518.539%
2026-02-27	29.0800	29.0800	29.0800	29.0800	+4.982%	1	456	+467.916%
2026-02-26	27.7000	27.7000	27.7000	27.7000	-13.166%	3	457	+496.209%
2026-02-25	30.2500	32.0000	30.2500	31.9000	+14.955%	15	470	+417.712%
2026-02-19	27.7500	27.7500	27.7500	27.7500	-3.979%	1	470	+495.135%
2026-02-18	30.0000	30.0000	28.9000	28.9000	+4.900%	7	470	+471.453%
2026-02-17	27.4000	27.5500	27.4000	27.5500	+6.783%	2	467	+499.456%
2026-02-12	28.5500	28.5500	25.8000	25.8000	-10.665%	3	467	+540.116%
2026-02-11	29.8000	29.8000	28.8000	28.8800	+1.333%	15	465	+471.849%
2026-02-10	29.2500	31.8000	28.5000	28.5000	+5.556%	41	465	+479.474%
2026-02-09	27.0000	27.0000	27.0000	27.0000	-2.703%	2	492	+511.667%
2026-02-06	24.4000	27.7500	24.4000	27.7500	+26.136%	5	494	+495.135%
2026-02-05	19.0000	22.0000	19.0000	22.0000	+22.222%	68	497	+650.682%
2026-02-02	18.0000	18.0000	18.0000	18.0000	+0.727%	5	452	+817.500%
2026-01-30	17.9000	17.9000	17.8700	17.8700	-5.947%	5	447	+824.175%
2026-01-28	19.1000	19.1000	19.0000	19.0000	-16.667%	14	444	+769.211%
2026-01-27	22.8000	22.8000	22.8000	22.8000	+3.636%	3	442	+624.342%
2026-01-26	22.0000	22.0000	22.0000	22.0000	-6.977%	5	439	+650.682%
2026-01-23	23.7600	23.7600	23.6500	23.6500	-10.247%	12	439	+598.309%
2026-01-22	26.0500	27.5300	26.0500	26.3500	+22.558%	25	450	+526.755%
2026-01-21	21.5000	21.5000	21.5000	21.5000	+10.597%	1	450	+668.140%
2026-01-20	17.0000	19.4400	17.0000	19.4400	+12.046%	32	450	+749.537%
2026-01-16	17.5000	17.5500	17.3500	17.3500	+7.099%	12	414	+851.873%
2026-01-15	18.6500	18.6500	16.2000	16.2000	-1.520%	3	414	+919.444%
2026-01-14	16.0000	16.4500	15.5500	16.4500	-5.187%	32	412	+903.951%
2026-01-13	20.1500	20.1500	17.0000	17.3500	-11.705%	15	392	+851.873%
2026-01-12	18.9900	19.6500	18.9900	19.6500	-1.750%	11	386	+740.458%
2026-01-09	19.5000	20.0000	19.5000	20.0000	-2.439%	22	383	+725.750%
2026-01-08	21.0000	21.0000	20.0000	20.5000	-7.865%	5	402	+705.610%
2026-01-07	22.2400	22.2500	22.2400	22.2500	-0.670%	3	404	+642.247%
2026-01-06	22.4000	22.4000	22.4000	22.4000	-6.667%	1	402	+637.277%
2026-01-05	25.9300	26.5000	24.0000	24.0000	+8.696%	4	400	+588.125%
2026-01-02	21.9800	22.5300	21.9800	22.0800	+11.515%	12	400	+647.962%
2025-12-31	19.8000	19.8000	19.8000	19.8000	-2.222%	3	393	+734.091%
2025-12-30	19.5000	20.3000	19.5000	20.2500	+3.106%	13	393	+715.556%
2025-12-29	19.6400	19.6400	19.6400	19.6400	-1.455%	4	391	+740.886%
2025-12-26	20.1000	20.1000	19.9300	19.9300	-1.677%	3	389	+728.650%
2025-12-24	20.1700	20.2700	20.1700	20.2700	-1.411%	3	387	+714.751%
2025-12-23	20.5600	20.5600	20.5600	20.5600	-1.862%	1	387	+703.259%
2025-12-22	21.7700	21.7700	20.9000	20.9500	-5.631%	242	387	+688.305%
2025-12-19	22.2000	22.2000	22.2000	22.2000	-3.771%	8	508	+643.919%
2025-12-17	26.1000	26.1000	22.3700	23.0700	-13.107%	229	500	+615.865%
2025-12-16	28.2500	28.2500	25.7000	26.5500	-8.826%	34	300	+522.034%
2025-12-15	29.5100	31.3000	29.1200	29.1200	-13.462%	69	273	+467.136%
2025-12-12	33.5300	33.6500	33.5300	33.6500	-6.528%	12	214	+390.788%
2025-12-11	39.7000	39.7000	36.0000	36.0000	-10.891%	3	212	+358.750%
2025-12-04	40.4000	40.4000	40.4000	40.4000	+3.351%	1	209	+308.787%
2025-12-03	39.0900	39.0900	39.0900	39.0900	+2.868%	1	210	+322.487%
2025-12-01	39.1500	39.1500	38.0000	38.0000	+11.765%	7	209	+334.605%
2025-11-25	34.0000	34.0000	34.0000	34.0000	-9.766%	1	202	+385.735%
2025-11-21	35.6500	37.6800	34.0000	37.6800	-10.286%	6	201	+338.296%
2025-11-19	42.0000	42.0000	42.0000	42.0000	+2.439%	1	198	+293.214%
2025-11-18	40.0000	41.0000	40.0000	41.0000	-3.936%	102	198	+302.805%
2025-11-17	42.6800	42.6800	42.6800	42.6800	-18.081%	1	96	+286.949%
2025-11-07	52.1000	52.1000	52.1000	52.1000	-15.036%	1	97	+216.987%
2025-11-06	61.3200	61.3200	61.3200	61.3200	+3.581%	1	97	+169.325%
2025-11-05	59.1000	59.2000	59.1000	59.2000	-3.662%	3	98	+178.970%
2025-11-04	61.4500	61.4500	61.4500	61.4500	-7.175%	6	100	+168.755%
2025-10-31	66.0500	66.2000	66.0000	66.2000	-10.456%	6	100	+149.471%
2025-10-27	73.9300	73.9300	73.9300	73.9300	+9.283%	2	94	+123.387%
2025-10-24	67.6500	67.6500	67.6500	67.6500	+2.036%	6	94	+144.124%
2025-10-23	66.3000	66.3000	66.3000	66.3000	+5.238%	3	100	+149.095%
2025-10-22	63.0000	63.0000	63.0000	63.0000	-10.000%	6	103	+162.143%
2025-10-21	70.0000	70.0000	70.0000	70.0000	+9.443%	2	103	+135.929%
2025-10-17	63.9600	63.9600	63.9600	63.9600	-11.167%	5	103	+158.208%
2025-10-14	72.0000	72.0000	72.0000	72.0000	+1.752%	3	101	+129.375%
2025-10-13	70.0000	70.7600	70.0000	70.7600	+13.945%	2	104	+133.395%
2025-10-10	62.1000	62.1000	62.1000	62.1000	-6.391%	1	103	+165.942%
2025-10-09	66.3400	66.3400	66.3400	66.3400	+57.952%	1	103	+148.945%
2025-09-23	42.0000	42.0000	42.0000	42.0000	-10.448%	10	103	+293.214%
2025-09-18	47.3000	47.3000	46.9000	46.9000	-12.336%	12	113	+252.132%
2025-09-11	53.5000	53.5000	53.5000	53.5000	+9.184%	1	102	+208.692%
2025-09-10	49.0000	49.0000	49.0000	49.0000	+38.028%	3	103	+237.041%
2025-09-03	35.6800	35.6800	35.5000	35.5000	+1.371%	2	106	+365.211%
2025-09-02	34.9500	35.0200	34.9500	35.0200	-12.340%	8	104	+371.588%
2025-08-25	39.9500	39.9500	39.9500	39.9500	+14.470%	2	103	+313.392%
2025-08-20	34.0000	34.9000	34.0000	34.9000	-8.158%	2	101	+373.209%
2025-08-19	42.0000	42.0000	38.0000	38.0000	-12.139%	13	99	+334.605%
2025-08-12	43.2500	43.2500	43.2500	43.2500	+4.217%	1	97	+281.850%
2025-08-08	41.5900	41.5900	41.5000	41.5000	+1.966%	2	96	+297.952%
2025-08-07	40.7000	40.7000	40.7000	40.7000	-5.939%	1	94	+305.774%
2025-08-01	43.2700	43.2700	43.2700	43.2700	-3.673%	1	93	+281.673%
2025-07-31	47.9000	47.9000	44.9200	44.9200	-28.698%	13	92	+267.654%
2025-07-30	63.0000	63.0000	63.0000	63.0000	-0.316%	5	80	+162.143%
2025-07-25	62.5000	63.2000	62.5000	63.2000	+7.392%	6	83	+161.313%
2025-07-18	58.8500	58.8500	58.8500	58.8500	+11.712%	3	79	+180.629%
2025-07-08	52.6800	52.6800	52.6800	52.6800	-19.573%	1	82	+213.497%
2025-06-30	65.5000	65.5000	65.5000	65.5000	-3.520%	1	82	+152.137%
2025-06-27	67.8900	67.8900	67.8900	67.8900	+23.436%	2	81	+143.261%
2025-06-18	56.8500	56.8500	55.0000	55.0000	+12.360%	10	88	+200.273%
2025-06-09	48.9500	48.9500	48.9500	48.9500	+5.952%	1	88	+237.385%
2025-06-06	46.2000	46.2000	46.2000	46.2000	+7.944%	2	88	+257.468%
2025-06-04	42.8000	42.8000	42.8000	42.8000	+9.323%	1	87	+285.864%
2025-05-30	39.1500	39.1500	39.1500	39.1500	-6.228%	6	88	+321.839%
2025-05-29	41.7500	41.7500	41.7500	41.7500	-6.222%	1	88	+295.569%
2025-05-27	44.5200	44.5200	44.5200	44.5200	+9.064%	2	87	+270.957%
2025-05-23	40.0000	41.0000	40.0000	40.8200	-4.626%	6	89	+304.581%
2025-05-21	42.8000	42.8000	42.8000	42.8000	-2.727%	1	89	+285.864%
2025-05-20	43.5000	44.0000	43.5000	44.0000	+0.802%	2	88	+275.341%
2025-05-19	43.6500	43.6500	43.6500	43.6500	-6.089%	1	88	+278.351%
2025-05-15	44.8500	46.4800	44.4800	46.4800	+3.519%	5	87	+255.314%
2025-05-14	44.9000	44.9000	44.9000	44.9000	+8.901%	1	90	+267.817%
2025-05-13	39.8500	41.2500	39.7500	41.2300	+5.179%	14	90	+300.558%
2025-05-12	38.1000	39.2000	38.1000	39.2000	+12.482%	2	90	+321.301%
2025-05-08	34.7700	35.4700	34.7600	34.8500	-11.120%	11	89	+373.888%
2025-05-05	39.2100	39.2100	39.2100	39.2100	+1.738%	6	87	+321.194%
2025-05-02	37.6000	38.5400	37.6000	38.5400	+10.114%	12	81	+328.516%
2025-05-01	35.0000	35.0000	35.0000	35.0000	+12.540%	1	82	+371.857%
2025-04-24	29.3700	31.1000	29.3700	31.1000	+7.241%	5	82	+431.029%
2025-04-23	29.0000	29.0000	29.0000	29.0000	+30.045%	1	80	+469.483%
2025-04-21	22.3000	22.3000	22.3000	22.3000	-9.054%	5	80	+640.583%
2025-04-17	24.5000	24.5200	23.9000	24.5200	+0.163%	10	82	+573.532%
2025-04-16	24.4800	24.4800	24.4800	24.4800	-10.657%	5	82	+574.632%
2025-04-15	27.0000	27.4000	27.0000	27.4000	-7.744%	14	82	+502.737%
2025-04-14	30.0000	30.3500	29.7000	29.7000	+2.414%	6	80	+456.061%
2025-04-11	27.0000	29.0000	27.0000	29.0000	+13.725%	4	75	+469.483%
2025-04-10	25.5000	25.5000	25.5000	25.5000	-13.559%	1	74	+547.647%
2025-04-09	19.3000	29.5000	19.3000	29.5000	+53.247%	5	75	+459.831%
2025-04-07	21.2100	21.2100	19.2500	19.2500	-2.482%	6	74	+757.922%
2025-04-04	21.2500	21.5000	18.5000	19.7400	-20.563%	52	74	+736.626%
2025-04-03	25.2700	25.2700	24.8500	24.8500	-18.391%	14	64	+564.588%
2025-04-02	30.4500	30.4500	30.4500	30.4500	-0.685%	10	55	+442.365%
2025-04-01	30.6600	30.6600	30.6600	30.6600	+2.200%	1	62	+438.650%
2025-03-31	27.2000	30.0000	27.2000	30.0000	-3.132%	11	63	+450.500%
2025-03-28	30.3500	30.9700	30.3500	30.9700	-9.524%	4	74	+433.258%
2025-03-26	37.0000	37.0000	34.2300	34.2300	-15.710%	4	73	+382.472%
2025-03-25	40.6100	40.6100	40.6100	40.6100	+8.293%	2	70	+306.673%
2025-03-19	37.5000	37.5000	37.5000	37.5000	-4.943%	1	69	+340.400%
2025-03-17	39.4500	39.4500	39.4500	39.4500	+6.334%	1	68	+318.631%
2025-03-14	37.1000	37.1000	37.1000	37.1000	+8.037%	2	68	+345.148%
2025-03-13	34.3400	34.3400	34.3400	34.3400	-5.995%	1	68	+380.926%
2025-03-11	35.6500	36.5300	34.6500	36.5300	+0.274%	4	68	+352.094%
2025-03-10	36.4300	36.4300	36.4300	36.4300	-10.249%	1	68	+353.335%
2025-03-07	38.5000	40.5900	38.5000	40.5900	+5.979%	4	68	+306.874%
2025-03-06	38.3000	38.3000	38.3000	38.3000	-2.520%	2	67	+331.201%
2025-03-05	40.8500	40.8500	39.2900	39.2900	-5.257%	3	65	+320.336%
2025-03-04	39.1500	41.4700	39.1500	41.4700	-10.509%	21	65	+298.240%
2025-02-28	46.3400	46.3400	46.3400	46.3400	-7.004%	2	49	+256.388%
2025-02-27	49.8300	49.8300	49.8300	49.8300	-28.743%	1	49	+231.427%
2025-02-19	69.9300	69.9300	69.9300	69.9300	+0.764%	1	48	+136.165%
2025-02-18	69.4000	69.4000	69.4000	69.4000	-8.079%	1	49	+137.968%
2025-02-06	75.5000	75.5000	75.5000	75.5000	-4.852%	1	49	+118.742%
2025-02-05	76.0000	79.3500	76.0000	79.3500	+17.503%	2	49	+108.129%
2025-02-03	67.5300	67.5300	67.5300	67.5300	-7.620%	1	49	+144.558%
2025-01-31	73.1000	73.1000	73.1000	73.1000	+16.979%	4	48	+125.923%
2025-01-27	62.4900	62.4900	62.4900	62.4900	-16.177%	1	48	+164.282%
2025-01-23	74.5500	74.5500	74.5500	74.5500	-13.011%	1	48	+121.529%
2025-01-22	86.7300	86.7300	85.7000	85.7000	+32.560%	11	48	+92.707%
2025-01-17	64.6500	64.6500	64.6500	64.6500	+14.425%	16	53	+155.452%
2025-01-10	56.5000	56.5000	56.5000	56.5000	-7.377%	4	53	+192.301%
2025-01-08	61.0000	61.0000	61.0000	61.0000	+0.826%	1	53	+170.738%
2025-01-06	60.5000	60.5000	60.5000	60.5000	+12.873%	1	54	+172.975%
2025-01-03	53.6000	53.6000	53.6000	53.6000	+14.286%	20	54	+208.116%
2025-01-02	48.0700	48.0700	46.9000	46.9000	+4.176%	3	54	+252.132%
2024-12-31	45.5000	45.5200	44.7000	45.0200	-4.009%	36	49	+266.837%
2024-12-30	46.5000	46.9000	46.5000	46.9000	-8.039%	3	49	+252.132%
2024-12-26	51.0000	51.0000	51.0000	51.0000	+7.937%	3	49	+223.824%
2024-12-23	47.2500	47.2500	47.2500	47.2500	-7.715%	2	49	+249.524%
2024-12-20	52.1000	52.1000	51.2000	51.2000	-10.646%	2	49	+222.559%
2024-12-18	57.3000	57.3000	57.3000	57.3000	-8.026%	1	47	+188.220%
2024-12-12	61.2000	63.7300	61.2000	62.3000	+10.265%	5	47	+165.088%
2024-12-10	56.5000	56.5000	56.5000	56.5000	-5.833%	1	46	+192.301%
2024-11-25	60.0000	60.0000	60.0000	60.0000	+8.755%	10	47	+175.250%
2024-11-19	55.1700	55.1700	55.1700	55.1700	+8.924%	10	52	+199.347%
2024-11-18	50.6500	50.6500	50.6500	50.6500	-1.074%	1	42	+226.061%
2024-11-15	55.0000	55.0000	51.2000	51.2000	-9.220%	54	41	+222.559%
2024-11-14	56.4000	56.4000	56.4000	56.4000	-7.843%	3	14	+192.819%
2024-11-11	61.2000	61.2000	61.2000	61.2000	-14.525%	1	14	+169.853%
2024-11-07	71.7700	71.7700	71.2000	71.6000	+8.815%	6	13	+130.656%
2024-10-23	66.0000	66.0000	65.8000	65.8000	-13.987%	3	9	+150.988%
2024-10-17	76.5000	76.5000	76.5000	76.5000	-4.255%	1	7	+115.882%
2024-10-14	79.9000	79.9000	79.9000	79.9000	+27.636%	2	6	+106.696%
2024-10-02	60.0000	62.6000	60.0000	62.6000	-10.482%	2	4	+163.818%
2024-09-26	69.9300	69.9300	69.9300	69.9300	+6.682%	1	3	+136.165%
2024-09-19	67.5000	67.5000	65.5500	65.5500	+1.079%	2	2	+151.945%
2024-09-18	64.8500	64.8500	64.8500	64.8500	0.000%	1	1	+154.665%

.dark-mode .gnWqq5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gnWqq5{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20270115C125ARM Jan 15 2027 125.00 Call (ARM270115C00125000)option OPRA

ARM20270115C125
ARM Jan 15 2027 125.00 Call (ARM270115C00125000)
option OPRA